BOM:532477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	168.90	171.80	166.85	167.75	167.75	-0.56%	890,570
May 27, 2026	167.95	169.45	167.00	168.70	168.70	0.69%	321,254
May 26, 2026	171.05	171.15	166.15	167.55	167.55	-0.83%	1,045,644
May 25, 2026	161.55	169.50	161.55	168.95	168.95	5.04%	881,301
May 22, 2026	160.40	161.70	159.60	160.85	160.85	0.47%	181,581
May 21, 2026	161.40	162.10	159.75	160.10	160.10	0.53%	350,322
May 20, 2026	157.45	159.75	156.15	159.25	159.25	0.13%	375,240
May 19, 2026	159.55	160.50	158.30	159.05	159.05	-0.03%	411,299
May 18, 2026	160.10	160.20	156.95	159.10	159.10	-1.76%	1,385,117
May 15, 2026	165.75	165.75	161.50	161.95	161.95	-1.73%	1,444,104
May 14, 2026	162.20	166.80	161.40	164.80	164.80	1.48%	762,037
May 13, 2026	162.25	163.95	159.90	162.40	162.40	0.12%	681,589
May 12, 2026	161.65	164.95	161.45	162.20	162.20	-0.98%	444,178
May 11, 2026	166.00	166.25	163.25	163.80	163.80	-1.41%	240,265
May 8, 2026	166.60	166.95	164.55	166.15	166.15	-0.66%	243,873
May 7, 2026	169.95	169.95	166.10	167.25	167.25	-0.86%	280,161
May 6, 2026	165.15	169.70	164.85	168.70	168.70	2.99%	690,901
May 5, 2026	163.80	164.45	161.50	163.80	163.80	0.06%	438,755
May 4, 2026	166.50	168.50	163.30	163.70	163.70	-1.39%	877,275
Apr 30, 2026	165.05	166.85	162.70	166.00	166.00	-0.81%	1,317,827
Apr 29, 2026	170.70	172.35	164.45	167.35	167.35	-1.96%	997,952
Apr 28, 2026	173.00	174.35	169.20	170.70	170.70	-3.07%	900,533
Apr 27, 2026	177.10	178.65	175.45	176.10	176.10	-0.51%	540,127
Apr 24, 2026	179.65	180.55	174.40	177.00	177.00	-1.48%	828,221
Apr 23, 2026	195.00	195.05	177.45	179.65	179.65	-7.40%	1,975,855
Apr 22, 2026	191.20	197.10	190.50	194.00	194.00	1.46%	1,811,420
Apr 21, 2026	190.55	192.90	189.75	191.20	191.20	1.14%	312,792
Apr 20, 2026	189.00	193.30	186.25	189.05	189.05	0.08%	349,403
Apr 17, 2026	189.50	189.50	186.45	188.90	188.90	0.24%	359,041
Apr 16, 2026	189.95	191.15	187.30	188.45	188.45	-0.05%	526,932
Apr 15, 2026	187.25	191.45	185.95	188.55	188.55	2.08%	588,357
Apr 13, 2026	181.90	185.40	178.95	184.70	184.70	-2.28%	611,489
Apr 10, 2026	188.00	190.00	186.70	189.00	189.00	2.36%	431,563
Apr 9, 2026	186.00	188.85	183.65	184.65	184.65	-0.57%	637,412
Apr 8, 2026	181.70	186.75	178.85	185.70	185.70	8.09%	703,734
Apr 7, 2026	174.00	174.00	167.90	171.80	171.80	-1.32%	467,667
Apr 6, 2026	172.80	177.55	169.35	174.10	174.10	1.10%	663,804
Apr 2, 2026	168.00	172.80	164.20	172.20	172.20	0.23%	515,287
Apr 1, 2026	171.00	173.10	167.30	171.80	171.80	4.66%	473,106
Mar 30, 2026	161.60	173.25	161.60	164.15	164.15	-6.60%	804,683
Mar 27, 2026	178.00	178.60	172.55	175.75	175.75	-2.58%	2,268,074
Mar 25, 2026	175.95	183.45	175.15	180.40	180.40	3.71%	869,171
Mar 24, 2026	173.50	175.60	170.95	173.95	173.95	3.27%	442,198
Mar 23, 2026	174.50	174.50	167.90	168.45	168.45	-5.18%	584,586
Mar 20, 2026	174.20	179.90	173.35	177.65	177.65	3.25%	338,053
Mar 19, 2026	173.30	175.35	170.95	172.05	172.05	-3.26%	239,373
Mar 18, 2026	176.30	179.40	176.30	177.85	177.85	1.02%	153,078
Mar 17, 2026	176.55	176.60	172.95	176.05	176.05	0.37%	167,474
Mar 16, 2026	172.15	177.00	171.25	175.40	175.40	0.86%	544,483
Mar 13, 2026	181.45	181.65	173.25	173.90	173.90	-4.50%	550,152